---
TOPIX 500の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 |
|---|---|---|---|---|---|
| 2022/09/13 | 1,540.7 | 1,545.8 | 1,537.4 | 1,544.9 | 1,544.9 |
| 2022/09/12 | 1,541.0 | 1,543.8 | 1,535.4 | 1,540.0 | 1,540.0 |
| 2022/09/09 | 1,523.7 | 1,532.0 | 1,522.7 | 1,528.4 | 1,528.4 |
| 2022/09/08 | 1,503.8 | 1,522.9 | 1,503.7 | 1,522.9 | 1,522.9 |
| 2022/09/07 | 1,493.5 | 1,493.9 | 1,482.5 | 1,489.7 | 1,489.7 |
| 2022/09/06 | 1,500.4 | 1,507.8 | 1,494.8 | 1,498.0 | 1,498.0 |
| 2022/09/05 | 1,497.9 | 1,503.0 | 1,493.9 | 1,500.2 | 1,500.2 |
| 2022/09/02 | 1,507.5 | 1,508.2 | 1,493.7 | 1,501.1 | 1,501.1 |
| 2022/09/01 | 1,512.6 | 1,516.1 | 1,504.1 | 1,504.9 | 1,504.9 |
| 2022/08/31 | 1,516.8 | 1,526.4 | 1,516.2 | 1,526.4 | 1,526.4 |
| 2022/08/30 | 1,522.0 | 1,531.6 | 1,519.6 | 1,530.4 | 1,530.4 |
| 2022/08/29 | 1,514.4 | 1,515.6 | 1,504.8 | 1,511.3 | 1,511.3 |
| 2022/08/26 | 1,542.5 | 1,547.1 | 1,538.7 | 1,539.3 | 1,539.3 |
| 2022/08/25 | 1,534.1 | 1,539.6 | 1,530.9 | 1,536.9 | 1,536.9 |
| 2022/08/24 | 1,534.9 | 1,537.5 | 1,527.6 | 1,529.9 | 1,529.9 |
| 2022/08/23 | 1,541.3 | 1,541.4 | 1,531.5 | 1,533.8 | 1,533.8 |
| 2022/08/22 | 1,540.3 | 1,551.1 | 1,537.6 | 1,550.9 | 1,550.9 |
| 2022/08/19 | 1,556.4 | 1,558.9 | 1,549.0 | 1,552.0 | 1,552.0 |
| 2022/08/18 | 1,551.0 | 1,552.3 | 1,545.0 | 1,549.0 | 1,549.0 |
| 2022/08/17 | 1,548.5 | 1,562.5 | 1,548.0 | 1,562.5 | 1,562.5 |
